Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2024	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.03	6.00	1,259,100
2/29/2024	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.07	6.10	1,172,100
2/28/2024	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.09	6.10	1,211,700
2/27/2024	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.07	6.10	1,447,200
2/26/2024	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.08	6.10	1,339,400
2/23/2024	-0.30 / -4.69%	6.40	6.40	6.10	6.10	6.23	6.10	2,048,900
2/22/2024	+0.10 / +1.59%	6.30	6.40	6.20	6.40	6.29	6.40	1,655,500
2/21/2024	+0.10 / +1.61%	6.20	6.30	6.10	6.30	6.20	6.30	959,100
2/20/2024	-0.20 / -3.13%	6.40	6.50	6.20	6.20	6.29	6.20	1,533,400
2/19/2024	+0.40 / +6.67%	6.00	6.40	6.00	6.40	6.24	6.40	4,237,300
2/16/2024	+0.10 / +1.69%	6.00	6.10	5.90	6.00	6.01	6.00	1,379,200
2/15/2024	0.00 / 0.00%	5.90	6.00	5.90	5.90	5.92	5.90	593,800
2/7/2024	0.00 / 0.00%	5.90	6.00	5.90	5.90	5.91	5.90	889,300
2/6/2024	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.93	5.90	321,300
2/5/2024	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.93	5.90	1,035,800
2/2/2024	0.00 / 0.00%	6.00	6.10	5.90	6.00	6.00	6.00	939,900
2/1/2024	-0.10 / -1.64%	6.10	6.20	6.00	6.00	6.06	6.00	863,000
1/31/2024	+0.10 / +1.67%	6.00	6.40	6.00	6.10	6.20	6.10	2,905,500
1/30/2024	-0.10 / -1.64%	6.10	6.10	5.90	6.00	6.01	6.00	698,500
1/29/2024	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.09	6.10	1,289,400
1/26/2024	+0.20 / +3.39%	5.90	6.20	5.90	6.10	6.00	6.10	3,054,300
1/25/2024	+0.10 / +1.72%	5.80	5.90	5.70	5.90	5.80	5.90	717,700
1/24/2024	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.77	5.80	994,300
1/23/2024	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.80	5.80	692,400
1/22/2024	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.77	5.80	827,100
1/19/2024	0.00 / 0.00%	5.80	6.00	5.80	5.80	5.88	5.80	800,900
1/18/2024	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.79	5.80	486,600
1/17/2024	0.00 / 0.00%	5.80	5.90	5.80	5.80	5.81	5.80	638,700
1/16/2024	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.79	5.80	536,700
1/15/2024	0.00 / 0.00%	5.80	5.90	5.80	5.80	5.83	5.80	721,900

<<Previous 30 days Next 30 days>>

IDJ News

04/12	IDJ: Result of the issuance of bond package IBond37.H.20.23.029 abd IBond38.H.20.23.030
30/11	IDJ: Result of the issuance of the bond package IBond36.H.20.23.028
30/11	IDJ: Information disclosure about the result of the redemption of IBond_2019.09.50
10/11	IDJ: Notice of record date for Dividend payment in cash
09/11	IDJ: Notice of the redemption of IBond 2019.09.50

More News

Related Companies

	Volume	Price	Change
AAV	484,400	7.20	-2.70%
AGG	302,600	15.65	-0.63%
API	162,500	5.50	0.00%
ASM	1,179,700	6.60	4.76%
BCR	1,292,900	2.00	5.26%
BII	0	0.60	0.00%
BVL	500	10.70	7.00%
C21	0	16.00	0.00%
CCI	100	21.85	2.82%